Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 55.46 55.96 55.04 55.07 6,345,445 -0.14(-0.26%)
Feb 27, 2018 56.46 56.68 55.20 55.21 5,561,086 -1.29(-2.28%)
Feb 26, 2018 56.25 56.62 56.06 56.50 3,995,484 +0.35(+0.62%)
Feb 23, 2018 54.76 56.19 54.65 56.15 2,764,994 +1.44(+2.64%)
Feb 22, 2018 54.54 54.71 3,294,008 +0.03(+0.05%)
Feb 21, 2018 55.52 55.98 54.65 54.68 5,140,150 -0.90(-1.62%)
Feb 20, 2018 56.14 56.36 55.31 55.58 5,736,122 -0.78(-1.39%)
Feb 16, 2018 56.36 56.36 56.36 0 +0.28(+0.50%)
Feb 15, 2018 55.38 56.07 55.16 56.07 4,199,463 +0.80(+1.45%)
Feb 14, 2018 55.56 55.70 55.04 55.27 3,881,356 -0.54(-0.97%)
Feb 13, 2018 55.77 56.13 55.25 55.81 4,566,572 -0.14(-0.25%)
Feb 12, 2018 55.32 56.20 54.73 55.96 5,942,859 +0.65(+1.18%)
Feb 09, 2018 54.59 55.80 54.31 55.30 6,226,103 +0.80(+1.46%)
Feb 08, 2018 54.57 55.35 54.34 54.51 5,487,577 -0.33(-0.61%)
Feb 07, 2018 55.00 55.65 54.58 54.84 6,601,849 -0.26(-0.47%)
Feb 06, 2018 55.17 55.35 54.13 55.10 9,294,240 -0.75(-1.34%)
Feb 05, 2018 56.25 56.70 55.57 55.85 6,247,175 -0.42(-0.74%)
Feb 02, 2018 56.20 57.04 55.94 56.27 4,746,334 -0.16(-0.29%)
Feb 01, 2018 56.85 56.94 55.90 56.43 5,473,534 -0.40(-0.71%)
Jan 31, 2018 56.23 56.95 55.87 56.83 9,439,807 +0.83(+1.49%)
Jan 30, 2018 55.55 56.45 55.54 56.00 6,453,709 +0.17(+0.31%)
Jan 29, 2018 56.22 56.48 55.48 55.83 6,495,575 -0.30(-0.54%)
Jan 26, 2018 56.91 57.07 55.84 56.13 7,054,834 -0.88(-1.55%)
Jan 25, 2018 56.21 57.09 56.17 57.02 5,266,093 +0.84(+1.50%)
Jan 24, 2018 56.26 56.51 55.99 56.18 7,095,850 -0.11(-0.20%)
Jan 23, 2018 55.76 56.53 55.70 56.29 6,999,660 +0.61(+1.10%)
Jan 22, 2018 55.77 56.19 55.59 55.68 5,909,659 -0.07(-0.13%)
Jan 19, 2018 55.79 55.88 55.34 55.75 8,782,734 +0.07(+0.13%)
Jan 18, 2018 56.15 56.22 55.26 55.68 9,147,489 -0.45(-0.81%)
Jan 17, 2018 56.13 56.32 55.77 56.13 6,693,839 +0.17(+0.31%)
Jan 16, 2018 56.59 56.76 55.76 55.96 12,181,038 -0.50(-0.88%)
Jan 12, 2018 56.46 56.46 56.46 0 -0.20(-0.35%)
Jan 11, 2018 56.94 57.17 56.48 56.66 4,769,211 +0.00(+0.00%)
Jan 10, 2018 57.23 57.29 56.32 56.66 5,350,551 -0.74(-1.30%)
Jan 09, 2018 58.03 58.10 57.31 57.41 4,686,569 -0.60(-1.04%)
Jan 08, 2018 57.33 58.40 57.07 58.01 7,491,595 +0.88(+1.54%)
Jan 05, 2018 57.55 57.77 56.83 57.13 7,744,979 +0.01(+0.01%)
Jan 04, 2018 57.47 58.10 56.83 57.12 9,588,136 -0.27(-0.47%)
Jan 03, 2018 57.25 58.33 56.69 57.39 19,619,852 -2.30(-3.85%)
Jan 02, 2018 60.37 60.72 59.49 59.69 2,909,979 -0.58(-0.96%)
Dec 29, 2017 60.27 60.27 60.27 0 -0.01(-0.01%)
Dec 28, 2017 60.16 60.30 59.96 60.27 1,800,065 +0.30(+0.51%)
Dec 27, 2017 59.78 60.10 59.70 59.97 2,344,114 +0.25(+0.41%)
Dec 26, 2017 59.96 60.33 59.67 59.72 2,127,075 -0.08(-0.14%)
Dec 22, 2017 60.07 60.23 59.81 59.81 2,360,894 -0.16(-0.26%)
Dec 21, 2017 59.85 60.41 59.56 59.96 3,384,490 +0.04(+0.07%)
Dec 20, 2017 60.73 60.74 59.90 59.92 3,014,703 -0.56(-0.92%)
Dec 19, 2017 61.68 61.87 60.42 60.48 3,289,363 -1.05(-1.70%)
Dec 18, 2017 63.28 63.42 61.49 61.52 4,497,503 -1.61(-2.54%)
Dec 15, 2017 62.85 63.39 62.38 63.13 7,898,725 +0.39(+0.63%)
Dec 14, 2017 62.71 63.00 62.25 62.74 2,962,543 +0.20(+0.32%)
Dec 13, 2017 62.26 63.00 62.03 62.54 3,309,950 +0.51(+0.81%)
Dec 12, 2017 62.03 63.07 62.00 62.03 3,241,070 -0.53(-0.84%)
Dec 11, 2017 62.22 62.61 61.91 62.56 2,675,101 +0.19(+0.31%)
Dec 08, 2017 62.06 62.36 61.86 62.36 1,987,574 +0.15(+0.24%)
Dec 07, 2017 62.19 62.27 61.65 62.22 2,662,505 +0.11(+0.18%)
Dec 06, 2017 61.96 62.23 61.70 62.10 2,299,719 +0.30(+0.49%)
Dec 05, 2017 62.19 62.24 61.32 61.80 2,671,536 -0.32(-0.51%)
Dec 04, 2017 62.07 62.44 62.00 62.12 2,738,470 -0.01(-0.02%)
Dec 01, 2017 62.74 62.80 61.89 62.13 3,451,346 -0.42(-0.67%)
Nov 30, 2017 62.00 62.67 61.82 62.55 4,197,585 +0.67(+1.08%)
Nov 29, 2017 61.60 62.13 61.37 61.88 3,534,001 +0.04(+0.07%)
Nov 28, 2017 61.20 61.84 61.19 61.84 3,061,797 +0.72(+1.18%)
Nov 27, 2017 60.63 61.24 60.49 61.11 3,129,472 +0.55(+0.91%)
Nov 24, 2017 60.72 60.94 60.48 60.56 1,082,484 +0.04(+0.06%)
Nov 22, 2017 60.36 60.55 60.08 60.53 2,368,583 +0.58(+0.97%)
Nov 21, 2017 59.81 60.07 59.68 59.94 3,142,421 +0.16(+0.27%)
Nov 20, 2017 59.97 60.05 59.74 59.78 2,017,740 -0.13(-0.21%)
Nov 17, 2017 60.16 60.41 59.86 59.91 2,314,967 -0.47(-0.78%)
Nov 16, 2017 60.51 60.61 60.19 60.38 1,748,884 -0.20(-0.33%)
Nov 15, 2017 61.21 61.62 60.43 60.58 2,481,422 -0.45(-0.74%)
Nov 14, 2017 60.16 61.18 60.08 61.03 3,331,536 +0.73(+1.21%)
Nov 13, 2017 59.67 60.33 59.62 60.30 2,214,355 +0.77(+1.29%)
Nov 10, 2017 59.52 59.73 59.40 59.53 2,356,567 -0.32(-0.53%)
Nov 09, 2017 59.46 59.93 59.28 59.85 1,942,160 +0.27(+0.45%)
Nov 08, 2017 59.96 60.12 59.18 59.58 2,679,552 -0.38(-0.63%)
Nov 07, 2017 59.48 60.13 59.19 59.96 2,305,143 +0.61(+1.03%)
Nov 06, 2017 59.43 59.51 59.03 59.35 2,309,043 -0.08(-0.14%)
Nov 03, 2017 59.44 59.89 59.28 59.43 2,963,516 -0.13(-0.21%)
Nov 02, 2017 59.43 59.60 58.94 59.55 3,039,837 +0.26(+0.43%)
Nov 01, 2017 59.97 59.97 59.25 59.30 2,875,493 -0.48(-0.80%)
Oct 31, 2017 60.08 60.50 59.71 59.77 3,838,436 -0.25(-0.42%)
Oct 30, 2017 59.67 60.44 59.19 60.02 3,499,344 +0.71(+1.20%)
Oct 27, 2017 59.07 59.48 58.79 59.31 2,933,959 +0.07(+0.12%)
Oct 26, 2017 58.93 59.63 58.65 59.24 4,602,362 +0.54(+0.92%)
Oct 25, 2017 58.99 58.99 57.99 58.70 3,279,700 -0.49(-0.83%)
Oct 24, 2017 59.25 59.26 58.79 59.19 2,522,822 -0.02(-0.04%)
Oct 23, 2017 58.93 59.31 58.74 59.21 2,736,891 +0.28(+0.47%)
Oct 20, 2017 58.84 59.10 58.47 58.93 2,983,891 +0.04(+0.06%)
Oct 19, 2017 58.18 58.94 58.18 58.90 3,541,767 +0.79(+1.36%)
Oct 18, 2017 58.06 58.17 57.75 58.11 2,803,653 -0.06(-0.10%)
Oct 17, 2017 58.22 58.34 57.64 58.17 2,654,460 -0.05(-0.09%)
Oct 16, 2017 58.31 58.42 57.71 58.22 3,211,014 +0.30(+0.52%)
Oct 13, 2017 58.08 58.38 57.79 57.92 2,342,032 -0.01(-0.01%)
Oct 12, 2017 57.39 57.98 57.28 57.92 2,499,596 +0.46(+0.79%)
Oct 11, 2017 57.09 57.81 57.09 57.47 3,062,283 +0.20(+0.35%)
Oct 10, 2017 56.63 57.28 56.42 57.27 2,721,854 +0.81(+1.44%)
Oct 09, 2017 56.85 56.85 56.40 56.46 1,770,296 -0.13(-0.22%)
Oct 06, 2017 56.43 56.64 56.16 56.58 2,032,519 +0.00(+0.00%)
Oct 05, 2017 56.61 56.74 56.34 56.58 2,596,899 -0.04(-0.08%)
Oct 04, 2017 56.01 56.65 55.80 56.63 3,089,560 +0.68(+1.21%)
Oct 03, 2017 56.52 56.52 55.86 55.95 3,060,538 -0.58(-1.03%)
Oct 02, 2017 56.87 56.92 56.43 56.53 2,893,201 -0.14(-0.25%)
Sep 29, 2017 56.61 56.80 56.41 56.67 3,304,702 -0.07(-0.13%)
Sep 28, 2017 56.43 56.86 56.16 56.75 2,624,378 +0.18(+0.33%)
Sep 27, 2017 56.36 56.56 4,941,939 -1.05(-1.83%)
Sep 26, 2017 57.41 57.82 57.28 57.62 2,892,951 +0.14(+0.24%)
Sep 25, 2017 56.95 57.49 56.83 57.48 3,157,065 +0.72(+1.27%)
Sep 22, 2017 57.12 57.17 56.66 56.75 2,496,323 -0.19(-0.34%)
Sep 21, 2017 57.25 57.41 56.94 56.95 1,705,377 -0.24(-0.41%)
Sep 20, 2017 57.81 57.99 56.95 57.18 2,844,376 -0.52(-0.91%)
Sep 19, 2017 57.97 58.01 57.51 57.70 3,344,373 -0.16(-0.28%)
Sep 18, 2017 58.57 58.66 57.33 57.87 3,353,957 -0.70(-1.19%)
Sep 15, 2017 58.47 58.74 58.33 58.57 9,302,669 +0.24(+0.42%)
Sep 14, 2017 57.46 58.39 57.35 58.32 4,100,573 +0.81(+1.41%)
Sep 13, 2017 57.57 57.87 57.47 57.51 2,798,224 -0.08(-0.14%)
Sep 12, 2017 58.78 58.80 57.37 57.59 3,728,958 -1.28(-2.18%)
Sep 11, 2017 58.34 58.90 58.34 58.88 3,248,476 +0.50(+0.86%)
Sep 08, 2017 57.79 58.46 57.65 58.37 2,997,869 +0.73(+1.27%)
Sep 07, 2017 57.45 57.88 57.25 57.65 4,218,732 +0.19(+0.33%)
Sep 06, 2017 57.75 57.81 57.37 57.45 2,878,254 -0.15(-0.26%)
Sep 05, 2017 57.83 57.87 57.44 57.60 3,534,137 -0.10(-0.18%)
Sep 01, 2017 58.12 58.24 57.61 57.70 2,100,624 -0.32(-0.56%)
Aug 31, 2017 58.12 58.29 57.92 58.03 2,728,919 -0.04(-0.06%)
Aug 30, 2017 58.53 58.62 58.00 58.06 2,344,259 -0.49(-0.84%)
Aug 29, 2017 58.53 58.87 58.50 58.55 2,829,833 +0.07(+0.12%)
Aug 28, 2017 58.54 58.63 58.24 58.48 2,330,783 +0.04(+0.07%)
Aug 25, 2017 58.15 58.74 57.99 58.44 3,392,846 +0.46(+0.79%)
Aug 24, 2017 57.81 58.11 57.69 57.98 2,817,386 +0.17(+0.29%)
Aug 23, 2017 57.62 57.85 57.32 57.81 2,177,132 +0.18(+0.32%)
Aug 22, 2017 57.46 57.64 57.31 57.63 1,947,095 +0.17(+0.29%)
Aug 21, 2017 57.51 57.58 57.24 57.46 1,816,131 +0.04(+0.06%)
Aug 18, 2017 56.93 57.56 56.83 57.42 3,155,921 +0.42(+0.73%)
Aug 17, 2017 57.01 57.39 56.93 57.01 2,385,266 -0.09(-0.15%)
Aug 16, 2017 56.86 57.17 56.75 57.10 4,173,653 +0.25(+0.44%)
Aug 15, 2017 56.51 56.96 56.48 56.85 4,498,504 +0.16(+0.28%)
Aug 14, 2017 56.55 56.81 56.50 56.69 2,102,206 +0.21(+0.37%)
Aug 11, 2017 56.88 56.88 56.23 56.48 2,004,102 -0.31(-0.55%)
Aug 10, 2017 56.73 56.94 56.53 56.79 2,167,212 -0.01(-0.03%)
Aug 09, 2017 57.15 57.15 56.70 56.80 2,187,769 -0.09(-0.15%)
Aug 08, 2017 56.74 56.93 56.64 56.89 1,735,961 +0.03(+0.05%)
Aug 07, 2017 56.93 57.08 56.76 56.86 2,232,839 -0.12(-0.20%)
Aug 04, 2017 56.98 57.16 56.49 56.98 2,776,213 -0.23(-0.41%)
Aug 03, 2017 56.69 57.26 56.64 57.21 3,541,363 +0.39(+0.69%)
Aug 02, 2017 56.30 56.83 55.87 56.82 2,294,454 +0.41(+0.72%)
Aug 01, 2017 56.39 56.56 56.23 56.41 2,696,460 +0.09(+0.16%)
Jul 31, 2017 56.19 56.44 55.99 56.32 2,663,409 +0.14(+0.25%)
Jul 28, 2017 56.29 56.42 56.02 56.18 1,689,393 -0.09(-0.17%)
Jul 27, 2017 56.09 56.36 56.04 56.28 2,128,600 +0.05(+0.09%)
Jul 26, 2017 55.97 56.26 55.90 56.23 1,912,229 +0.19(+0.34%)
Jul 25, 2017 56.08 56.21 55.75 56.04 2,443,396 +0.01(+0.03%)
Jul 24, 2017 56.60 56.60 55.92 56.02 2,504,684 -0.58(-1.03%)
Jul 21, 2017 56.09 56.61 56.01 56.61 3,168,449 +0.45(+0.81%)
Jul 20, 2017 56.37 56.37 55.96 56.15 3,031,049 -0.02(-0.04%)
Jul 19, 2017 56.13 56.21 56.00 56.18 1,928,459 +0.09(+0.16%)
Jul 18, 2017 56.01 56.25 55.83 56.09 2,149,701 +0.18(+0.31%)
Jul 17, 2017 55.86 55.97 55.72 55.91 1,801,348 +0.05(+0.09%)
Jul 14, 2017 55.89 56.12 55.83 55.86 2,370,505 +0.32(+0.58%)
Jul 13, 2017 55.80 55.83 55.51 55.54 2,139,952 -0.34(-0.61%)
Jul 12, 2017 56.00 56.19 55.83 55.88 3,214,389 +0.40(+0.72%)
Jul 11, 2017 55.17 55.51 55.02 55.48 3,632,790 +0.31(+0.57%)
Jul 10, 2017 55.35 55.45 55.10 55.17 4,913,263 -0.14(-0.25%)
Jul 07, 2017 55.31 55.48 55.15 55.31 2,311,717 +0.05(+0.09%)
Jul 06, 2017 55.25 55.43 55.04 55.26 2,786,533 -0.06(-0.11%)
Jul 05, 2017 55.56 55.64 55.26 55.31 4,590,104 -0.22(-0.39%)
Jul 03, 2017 56.15 56.31 55.48 55.53 1,884,456 -0.39(-0.69%)
Jun 30, 2017 56.29 56.64 55.91 55.92 4,035,409 -0.31(-0.56%)
Jun 29, 2017 55.93 56.50 55.58 56.23 5,204,823 +0.01(+0.01%)
Jun 28, 2017 57.02 57.03 56.17 56.23 4,282,253 -0.62(-1.09%)
Jun 27, 2017 57.23 57.35 56.75 56.85 4,517,687 -0.55(-0.95%)
Jun 26, 2017 57.28 57.98 57.05 57.39 5,774,263 +0.19(+0.33%)
Jun 23, 2017 57.59 57.77 56.99 57.20 5,217,067 -0.39(-0.68%)
Jun 22, 2017 57.58 57.89 57.47 57.60 3,450,954 -0.17(-0.29%)
Jun 21, 2017 58.53 58.53 57.45 57.77 3,483,890 -0.76(-1.30%)
Jun 20, 2017 58.75 58.78 58.45 58.53 3,264,192 -0.12(-0.21%)
Jun 19, 2017 58.90 58.90 58.45 58.65 4,017,254 -0.25(-0.42%)
Jun 16, 2017 58.58 59.11 58.56 58.90 6,278,611 +0.39(+0.66%)
Jun 15, 2017 58.21 58.55 58.10 58.51 3,577,609 +0.14(+0.24%)
Jun 14, 2017 58.38 58.69 58.12 58.37 4,374,584 +0.45(+0.78%)
Jun 13, 2017 57.88 58.00 57.59 57.92 3,403,578 -0.07(-0.11%)
Jun 12, 2017 57.97 58.18 57.57 57.99 2,727,599 +0.13(+0.23%)
Jun 09, 2017 57.99 58.07 57.45 57.85 5,282,124 -0.28(-0.49%)
Jun 08, 2017 58.69 57.68 58.14 4,049,575 -0.58(-0.98%)
Jun 07, 2017 58.74 58.82 58.55 58.72 4,626,337 +0.12(+0.20%)
Jun 06, 2017 58.97 59.02 58.52 58.60 3,158,626 -0.28(-0.47%)
Jun 05, 2017 59.26 59.26 58.79 58.88 3,257,831 -0.38(-0.64%)
Jun 02, 2017 59.47 59.58 59.12 59.26 3,467,074 -0.15(-0.26%)
Jun 01, 2017 58.94 59.41 58.62 59.41 3,112,721 +0.47(+0.79%)
May 31, 2017 58.58 59.20 58.58 58.94 3,311,812 +0.37(+0.63%)
May 30, 2017 58.52 58.78 58.33 58.57 2,597,535 -0.01(-0.01%)
May 26, 2017 58.45 58.70 58.39 58.58 2,878,053 +0.04(+0.07%)
May 25, 2017 57.97 58.61 57.90 58.54 2,594,316 +0.49(+0.85%)
May 24, 2017 57.71 58.08 57.62 58.05 2,125,696 +0.42(+0.73%)
May 23, 2017 57.61 58.10 57.52 57.63 2,931,439 +0.01(+0.01%)
May 22, 2017 56.50 57.71 56.50 57.62 3,256,335 +0.80(+1.41%)
May 19, 2017 56.74 56.82 56.09 56.82 3,760,484 +0.20(+0.34%)
May 18, 2017 56.12 56.82 55.80 56.62 4,663,655 +0.61(+1.08%)
May 17, 2017 55.82 56.34 55.63 56.01 3,516,653 +0.20(+0.35%)
May 16, 2017 56.40 56.51 55.78 55.82 3,118,937 -0.55(-0.97%)
May 15, 2017 56.25 56.51 56.06 56.37 2,527,048 +0.03(+0.05%)
May 12, 2017 56.24 56.59 56.09 56.34 2,032,949 +0.23(+0.41%)
May 11, 2017 56.09 56.18 55.72 56.11 1,968,762 -0.09(-0.15%)
May 10, 2017 56.05 56.32 55.88 56.19 2,657,697 +0.18(+0.32%)
May 09, 2017 56.62 56.73 55.90 56.01 2,149,517 -0.76(-1.34%)
May 08, 2017 56.57 56.82 56.25 56.77 2,856,208 +0.22(+0.38%)
May 05, 2017 56.05 56.77 56.05 56.56 3,169,193 +0.67(+1.20%)
May 04, 2017 55.41 55.95 55.23 55.88 3,382,553 +0.53(+0.95%)
May 03, 2017 55.72 55.83 55.26 55.36 3,114,998 -0.47(-0.84%)
May 02, 2017 55.74 55.91 55.62 55.83 1,731,556 +0.20(+0.36%)
May 01, 2017 55.99 56.06 55.59 55.62 2,270,721 -0.35(-0.63%)
Apr 28, 2017 56.14 56.27 55.88 55.98 2,768,650 -0.19(-0.33%)
Apr 27, 2017 56.04 56.34 55.97 56.17 2,203,840 +0.14(+0.26%)
Apr 26, 2017 56.12 56.40 55.99 56.02 2,082,885 -0.15(-0.27%)
Apr 25, 2017 56.15 56.32 55.92 56.17 2,472,778 -0.27(-0.47%)
Apr 24, 2017 56.13 56.55 55.71 56.44 3,517,925 +0.38(+0.68%)
Apr 21, 2017 56.01 56.48 55.97 56.06 4,802,496 +0.13(+0.23%)
Apr 20, 2017 55.91 55.96 55.41 55.93 3,601,401 +0.01(+0.03%)
Apr 19, 2017 56.27 56.36 55.69 55.91 2,605,748 -0.47(-0.83%)
Apr 18, 2017 56.32 56.56 56.12 56.38 3,514,342 +0.04(+0.06%)
Apr 17, 2017 56.14 56.43 56.07 56.35 3,806,015 +0.30(+0.53%)
Apr 13, 2017 56.39 56.39 55.80 56.05 3,647,916 -0.29(-0.51%)
Apr 12, 2017 55.94 56.38 55.67 56.34 3,107,692 +0.33(+0.58%)
Apr 11, 2017 56.12 56.33 55.90 56.01 2,509,485 -0.31(-0.55%)
Apr 10, 2017 56.13 56.38 55.78 56.32 2,502,995 +0.23(+0.41%)
Apr 07, 2017 56.65 56.72 56.06 56.09 2,988,460 -0.45(-0.79%)
Apr 06, 2017 56.39 56.65 56.21 56.54 3,847,785 +0.18(+0.32%)
Apr 05, 2017 56.19 56.45 55.94 56.36 2,545,080 +0.25(+0.44%)
Apr 04, 2017 56.22 56.40 55.88 56.12 2,746,558 -0.09(-0.15%)
Apr 03, 2017 55.77 56.22 55.12 56.20 2,754,661 +0.12(+0.22%)
Mar 31, 2017 56.05 56.37 55.96 56.08 2,836,357 +0.12(+0.21%)
Mar 30, 2017 56.01 56.02 55.66 55.96 2,103,270 -0.19(-0.33%)
Mar 29, 2017 56.27 56.34 55.98 56.15 2,478,065 -0.28(-0.50%)
Mar 28, 2017 56.38 56.52 56.10 56.43 3,968,536 +0.10(+0.18%)
Mar 27, 2017 56.85 56.92 56.07 56.33 3,525,429 -0.25(-0.43%)
Mar 24, 2017 56.60 56.84 56.43 56.58 3,274,481 +0.00(+0.00%)
Mar 23, 2017 56.78 57.04 56.39 56.58 3,621,441 -0.28(-0.50%)
Mar 22, 2017 56.77 57.37 56.66 56.86 4,319,471 +0.32(+0.56%)
Mar 21, 2017 55.54 56.83 55.54 56.54 4,490,955 +1.00(+1.80%)
Mar 20, 2017 56.08 56.22 55.31 55.54 2,973,008 -0.21(-0.38%)
Mar 17, 2017 55.73 56.01 55.39 55.75 5,253,262 +0.23(+0.42%)
Mar 16, 2017 56.42 56.42 55.29 55.52 3,668,762 -0.76(-1.35%)
Mar 15, 2017 55.38 56.54 55.26 56.28 3,844,946 +1.10(+1.99%)
Mar 14, 2017 54.89 55.46 54.81 55.18 2,889,529 +0.17(+0.32%)
Mar 13, 2017 54.67 55.08 54.55 55.01 3,774,260 +0.30(+0.56%)
Mar 10, 2017 54.40 54.76 54.30 54.71 2,245,915 +0.56(+1.03%)
Mar 09, 2017 54.37 54.73 54.11 54.15 1,911,396 -0.17(-0.31%)
Mar 08, 2017 54.60 54.69 53.92 54.31 2,598,401 -0.72(-1.30%)
Mar 07, 2017 54.93 55.22 54.91 55.03 3,430,034 -0.09(-0.16%)
Mar 06, 2017 55.16 55.34 54.96 55.12 2,694,693 -0.23(-0.42%)
Mar 03, 2017 55.80 55.82 54.93 55.35 4,088,861 -0.48(-0.85%)
Mar 02, 2017 54.94 56.25 54.88 55.83 3,602,489 +0.70(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.